Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allied Healthcare (NQ: AHPI )

0.5501 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 2, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 2.090 2.160 2.050 2.080 18,822 -0.04(-1.89%)
Jan 30, 2018 2.120 2.120 2.100 2.120 2,754 +0.00(+0.00%)
Jan 29, 2018 2.140 2.190 2.070 2.120 5,534 -0.02(-0.93%)
Jan 26, 2018 2.117 2.140 2.107 2.140 2,734 +0.00(+0.00%)
Jan 25, 2018 2.090 2.140 2.090 2.140 5,838 +0.03(+1.42%)
Jan 24, 2018 2.146 2.146 2.087 2.110 12,133 -0.06(-2.76%)
Jan 23, 2018 2.140 2.225 2.140 2.170 5,824 +0.01(+0.46%)
Jan 22, 2018 2.200 2.200 2.140 2.160 4,533 -0.02(-0.92%)
Jan 19, 2018 2.280 2.280 2.103 2.180 3,993 +0.04(+1.87%)
Jan 18, 2018 2.160 2.260 2.105 2.140 3,407 -0.04(-1.83%)
Jan 17, 2018 2.180 2.180 2.075 2.180 12,501 +0.01(+0.46%)
Jan 16, 2018 2.200 2.200 2.060 2.170 6,428 -0.02(-0.91%)
Jan 12, 2018 2.190 2.190 2.190 0 +0.01(+0.46%)
Jan 11, 2018 2.130 2.180 2.111 2.180 6,082 +0.07(+3.32%)
Jan 10, 2018 2.090 2.110 2.090 2.110 4,408 +0.03(+1.31%)
Jan 09, 2018 2.091 2.127 2.078 2.083 9,795 -0.03(-1.29%)
Jan 08, 2018 2.140 2.180 2.080 2.110 15,145 -0.05(-2.27%)
Jan 05, 2018 2.340 2.390 2.102 2.159 54,004 -0.23(-9.65%)
Jan 04, 2018 2.170 2.640 2.120 2.389 508,072 +0.32(+15.43%)
Jan 03, 2018 2.100 2.126 2.070 2.070 610 -0.02(-0.96%)
Jan 02, 2018 2.080 2.240 2.080 2.090 13,349 +0.00(+0.00%)
Dec 29, 2017 2.090 2.090 2.090 0 +0.00(+0.00%)
Dec 28, 2017 2.070 2.110 2.070 2.090 3,301 +0.01(+0.48%)
Dec 27, 2017 2.100 2.100 2.080 2.080 2,355 -0.02(-0.95%)
Dec 26, 2017 2.110 2.120 2.080 2.100 15,729 +0.03(+1.44%)
Dec 22, 2017 2.081 2.090 2.070 2.070 3,630 +0.00(+0.00%)
Dec 21, 2017 2.130 2.144 2.070 2.070 12,755 -0.07(-3.27%)
Dec 20, 2017 2.140 2.161 2.080 2.140 39,120 +0.05(+2.39%)
Dec 19, 2017 2.070 2.150 2.060 2.090 11,719 -0.01(-0.48%)
Dec 18, 2017 2.120 2.260 2.070 2.100 37,803 -0.06(-2.78%)
Dec 15, 2017 2.210 2.300 2.160 2.160 16,699 +0.01(+0.47%)
Dec 14, 2017 2.100 2.180 2.088 2.150 3,982 +0.07(+3.37%)
Dec 13, 2017 2.140 2.270 2.080 2.080 18,318 -0.02(-1.00%)
Dec 12, 2017 2.050 2.176 2.050 2.101 21,764 +0.01(+0.53%)
Dec 11, 2017 2.100 2.104 2.020 2.090 3,056 +0.03(+1.41%)
Dec 08, 2017 2.065 2.150 2.010 2.061 14,657 -0.02(-0.91%)
Dec 07, 2017 2.078 2.110 2.070 2.080 1,219 -0.00(-0.02%)
Dec 06, 2017 2.060 2.170 2.060 2.080 11,367 -0.01(-0.46%)
Dec 05, 2017 2.170 2.220 2.070 2.090 44,372 -0.02(-0.95%)
Dec 04, 2017 2.100 2.259 2.068 2.110 75,344 +0.05(+2.42%)
Dec 01, 2017 2.090 2.114 2.080 2.060 7,639 -0.05(-2.36%)
Nov 30, 2017 2.110 2.150 2.080 2.110 25,204 -0.02(-0.94%)
Nov 29, 2017 2.050 2.190 2.050 2.130 23,771 +0.08(+3.90%)
Nov 28, 2017 2.350 2.350 2.010 2.050 105,605 -0.28(-12.02%)
Nov 27, 2017 2.430 3.750 2.270 2.330 1,447,636 -0.12(-5.09%)
Nov 24, 2017 2.120 3.320 2.120 2.455 433,891 +0.33(+15.80%)
Nov 22, 2017 2.080 2.180 2.060 2.120 12,551 +0.05(+2.42%)
Nov 21, 2017 2.122 2.220 2.070 2.070 3,153 -0.06(-2.82%)
Nov 20, 2017 2.190 2.190 2.086 2.130 11,217 -0.03(-1.39%)
Nov 17, 2017 2.050 2.164 2.030 2.160 10,010 +0.08(+3.85%)
Nov 16, 2017 2.050 2.200 2.050 2.080 20,373 +0.03(+1.46%)
Nov 15, 2017 2.100 2.100 2.020 2.050 22,281 +0.02(+0.99%)
Nov 14, 2017 2.130 2.170 2.030 2.030 11,656 -0.08(-3.79%)
Nov 13, 2017 2.210 2.300 2.110 2.110 48,557 -0.10(-4.52%)
Nov 10, 2017 2.240 2.260 2.040 2.210 33,546 -0.01(-0.45%)
Nov 09, 2017 2.220 2.220 2.200 2.220 1,355 +0.05(+2.20%)
Nov 08, 2017 2.200 2.200 2.144 2.172 1,617 -0.03(-1.26%)
Nov 07, 2017 2.040 2.200 2.040 2.200 24,141 +0.14(+6.80%)
Nov 06, 2017 2.100 2.120 2.060 2.060 27,062 -0.06(-2.83%)
Nov 03, 2017 2.090 2.420 2.090 2.120 64,493 -0.01(-0.47%)
Nov 02, 2017 2.010 2.190 2.010 2.130 53,106 +0.09(+4.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.